Skip to main content
DBS Group Holdings Ltd (DBSDY)
OTCMKTS · Delayed Price · Currency is USD
139.40
+0.75 (0.54%)
Feb 21, 2025, 3:00 PM EST

DBS Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025139.00139.67138.01139.40139.401.15%33,586
Feb 20, 2025135.61138.06135.11137.81137.811.20%41,590
Feb 19, 2025136.75137.29135.97136.18136.18-0.50%66,737
Feb 18, 2025138.45138.45136.00136.87136.872.18%25,747
Feb 14, 2025130.50134.90130.50133.95133.95-0.26%31,609
Feb 13, 2025133.00134.30133.00134.30134.300.72%27,690
Feb 12, 2025131.98133.48130.93133.35133.35-0.31%77,828
Feb 11, 2025132.24134.13132.24133.75133.75-0.11%120,571
Feb 10, 2025139.90139.90133.61133.90133.901.44%40,005
Feb 7, 2025136.00136.50131.56132.00132.000.41%31,863
Feb 6, 2025124.50137.67124.50131.46131.460.11%48,202
Feb 5, 2025138.02138.02131.15131.32131.32-0.31%24,469
Feb 4, 2025137.81137.81131.06131.73131.731.02%25,413
Feb 3, 2025129.10130.77129.01130.40130.40-0.26%36,200
Jan 31, 2025128.44131.79128.44130.74130.74-0.19%33,433
Jan 30, 2025133.00133.00129.11130.98130.980.77%29,829
Jan 29, 2025130.50131.20129.50129.98129.98-0.40%42,061
Jan 28, 2025130.00130.50129.52130.50130.500.61%29,896
Jan 27, 2025130.95130.95125.66129.71129.710.52%38,780
Jan 24, 2025129.50129.50124.90129.04129.040.04%46,125
Jan 23, 2025126.01129.99126.00128.99128.991.01%42,935
Jan 22, 2025133.70133.70127.61127.70127.70-0.89%42,363
Jan 21, 2025122.60133.00122.60128.85128.85-0.11%47,537
Jan 17, 2025132.00132.00128.90128.99128.990.65%72,601
Jan 16, 2025127.03128.35127.03128.15128.150.75%33,916
Jan 15, 2025125.90127.78125.36127.20127.20-0.35%36,727
Jan 14, 2025126.45128.15126.45127.65127.65-0.58%31,858
Jan 13, 2025128.53128.53127.76128.40128.400.12%43,488
Jan 10, 2025131.50131.50127.96128.24128.24-3.22%32,788
Jan 8, 2025130.07132.50130.07132.50132.502.23%23,696
Jan 7, 2025130.50130.50129.50129.62129.620.26%44,334
Jan 6, 2025127.11129.35127.11129.28129.281.04%23,756
Jan 3, 2025120.96128.84120.96127.96127.960.41%39,804
Jan 2, 2025128.63128.91125.50127.43127.43-0.48%26,939
Dec 31, 2024128.51131.99127.40128.04128.04-0.23%19,884
Dec 30, 2024123.01128.96123.01128.33128.330.41%23,247
Dec 27, 2024126.28127.90126.28127.81127.810.47%14,636
Dec 26, 2024134.00134.00124.97127.21127.21-0.63%17,967
Dec 24, 2024127.14128.92125.60128.02128.02-0.09%13,062
Dec 23, 2024126.39128.75126.39128.13128.131.18%45,007
Dec 20, 2024122.01131.21122.01126.63126.63-0.15%31,109
Dec 19, 2024121.32127.64121.32126.82126.820.34%30,619
Dec 18, 2024129.00129.00125.40126.39126.39-3.26%36,320
Dec 17, 2024130.00130.73130.00130.65130.65-0.08%26,960
Dec 16, 2024130.01130.76129.25130.76130.761.00%37,402
Dec 13, 2024124.25129.94124.25129.46129.46-0.02%26,351
Dec 12, 2024129.01130.21129.01129.48129.48-0.51%23,778
Dec 11, 2024129.00130.62129.00130.15130.15-0.42%31,920
Dec 10, 2024124.63131.30124.63130.70130.700.40%24,463
Dec 9, 2024123.93131.76123.93130.19130.19-0.02%28,818
Dec 6, 2024129.75130.62129.75130.21130.21-1.21%23,302
Dec 5, 2024137.25137.25125.62131.80131.801.14%45,630
Dec 4, 2024130.00130.87129.00130.31130.310.59%21,998
Dec 3, 2024126.50130.00126.50129.55129.552.14%111,384
Dec 2, 2024126.72126.96122.08126.84126.840.04%51,603
Nov 29, 2024125.86130.00125.73126.79126.791.62%16,296
Nov 27, 2024121.32124.92121.32124.77124.770.94%35,361
Nov 26, 2024123.68123.99123.00123.61123.61-1.25%71,446
Nov 25, 2024125.65126.09125.18125.18125.180.17%121,931
Nov 22, 2024131.99131.99124.93124.97124.97-1.41%44,005
Nov 21, 2024122.60127.12122.60126.76126.761.07%29,800
Nov 20, 2024125.50125.74124.89125.42125.42-1.79%26,557
Nov 19, 2024124.00127.70124.00127.70127.700.46%31,662
Nov 18, 2024126.45128.49126.45127.12127.12-1.43%26,011
Nov 15, 2024128.75129.08128.52128.97127.330.02%59,222
Nov 14, 2024129.50129.99125.00128.95127.311.71%31,636
Nov 13, 2024123.85127.93123.85126.78125.17-0.39%42,225
Nov 12, 2024128.56130.00126.72127.28125.66-1.12%57,912
Nov 11, 2024128.06129.08128.06128.72127.080.90%33,633
Nov 8, 2024127.99127.99127.14127.57125.950.85%26,756
Nov 7, 2024124.50129.28124.50126.50124.898.50%23,756
Nov 6, 2024116.45116.88116.28116.59115.11-1.84%32,930
Nov 5, 2024119.23119.42118.77118.77117.260.10%20,979
Nov 4, 2024118.99119.39118.43118.65117.141.34%23,744
Nov 1, 2024117.92117.92117.08117.08115.590.30%18,567
Oct 31, 2024116.76117.00116.55116.73115.24-0.38%18,445
Oct 30, 2024117.78120.00116.92117.17115.68-0.85%27,504
Oct 29, 2024117.91118.29117.91118.18116.68-0.33%22,152
Oct 28, 2024118.53118.67118.03118.57117.070.14%24,157
Oct 25, 2024118.01120.00116.00118.41116.91-0.10%24,773
Oct 24, 2024116.00121.49116.00118.53117.02-0.15%35,824
Oct 23, 2024120.80120.80118.25118.70117.19-0.07%20,255
Oct 22, 2024119.46119.55118.51118.78117.27-0.10%19,820
Oct 21, 2024116.00120.50116.00118.90117.39-1.61%38,211
Oct 18, 2024120.18121.31120.17120.84119.300.55%60,429
Oct 17, 2024120.24120.42120.05120.18118.650.62%15,521
Oct 16, 2024118.01119.62118.00119.44117.92-0.41%17,106
Oct 15, 2024119.97120.20119.79119.93118.41-15,666
Oct 14, 2024119.21120.03119.21119.93118.410.86%15,203
Oct 11, 2024118.50119.22118.50118.91117.400.34%20,013
Oct 10, 2024118.27118.51117.79118.51117.00-0.09%23,315
Oct 9, 2024118.34118.80118.34118.62117.110.62%24,248
Oct 8, 2024118.88118.88117.61117.89116.390.16%28,480
Oct 7, 2024117.10117.88117.10117.70116.200.60%25,093
Oct 4, 2024116.50117.00116.50117.00115.510.36%12,890
Oct 3, 2024116.65116.77116.39116.58115.10-0.47%12,678
Oct 2, 2024119.89119.89116.91117.14115.65-0.05%26,514
Oct 1, 2024119.90119.90117.01117.19115.70-0.66%25,898
Sep 30, 2024118.00118.67117.55117.97116.470.40%78,560
Sep 27, 2024115.89120.00115.89117.50116.01-1.94%16,725